Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:339.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00339780 | 2024-06-20 10:24AM EDT | 2024-09-20 | 150.58 | 144.40 | 145.02 | +1.31 | +0.88% | 1 | 248 | 56.73% |
| QQQ240930C00339780 | 2024-06-24 10:19AM EDT | 2024-09-30 | 144.73 | 144.43 | 145.06 | 0.00 | - | 5 | 20 | 53.72% |
| QQQ241220C00339780 | 2024-06-20 11:56AM EDT | 2024-12-20 | 154.46 | 149.31 | 149.85 | 0.00 | - | 1 | 1,766 | 48.20% |
| QQQ250117C00339780 | 2024-06-24 2:45PM EDT | 2025-01-17 | 147.00 | 150.33 | 150.92 | 0.00 | - | 4 | 3,095 | 46.26% |
| QQQ250620C00339780 | 2024-06-21 12:17PM EDT | 2025-06-20 | 161.71 | 156.90 | 161.42 | 0.00 | - | 2 | 139 | 44.76% |
| QQQ251219C00339780 | 2024-06-21 11:05AM EDT | 2025-12-19 | 169.73 | 165.46 | 170.00 | 0.00 | - | 4 | 171 | 42.27% |
| QQQ260116C00339780 | 2024-06-17 3:01PM EDT | 2026-01-16 | 171.81 | 166.35 | 171.00 | 0.00 | - | 50 | 91 | 41.86% |
| QQQ260618C00339780 | 2024-06-12 9:46AM EDT | 2026-06-18 | 170.53 | 173.30 | 177.50 | 0.00 | - | 1 | 73 | 40.78% |
| QQQ261218C00339780 | 2024-06-17 9:49AM EDT | 2026-12-18 | 180.57 | 180.74 | 185.00 | 0.00 | - | 1 | 21 | 40.06% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00339780 | 2024-06-21 9:36AM EDT | 2024-09-20 | 0.41 | 0.24 | 0.28 | 0.00 | - | 6 | 2,450 | 32.15% |
| QQQ240930P00339780 | 2024-06-18 2:09PM EDT | 2024-09-30 | 0.29 | 0.30 | 0.36 | -0.17 | -36.96% | 1 | 89 | 31.47% |
| QQQ241220P00339780 | 2024-06-27 10:07AM EDT | 2024-12-20 | 1.30 | 1.25 | 1.29 | 0.00 | - | 8 | 20,753 | 28.42% |
| QQQ250117P00339780 | 2024-06-28 3:55PM EDT | 2025-01-17 | 1.60 | 1.58 | 1.65 | -0.05 | -3.03% | 213 | 5,106 | 27.67% |
| QQQ250620P00339780 | 2024-06-28 12:20PM EDT | 2025-06-20 | 3.74 | 3.46 | 3.90 | +0.02 | +0.54% | 2 | 3,692 | 25.30% |
| QQQ251219P00339780 | 2024-06-24 11:20AM EDT | 2025-12-19 | 6.90 | 6.02 | 7.18 | 0.00 | - | 1 | 6,402 | 24.34% |
| QQQ260116P00339780 | 2024-06-24 12:48PM EDT | 2026-01-16 | 7.25 | 6.20 | 7.80 | 0.00 | - | 30 | 965 | 24.34% |
| QQQ260618P00339780 | 2024-06-21 9:44AM EDT | 2026-06-18 | 9.22 | 6.51 | 11.50 | 0.00 | - | 1 | 47 | 24.52% |
| QQQ261218P00339780 | 2024-06-21 10:28AM EDT | 2026-12-18 | 11.75 | 9.00 | 13.50 | 0.00 | - | 1 | 44 | 23.18% |
© 2024 Yahoo. All rights reserved.